| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 7.1 | 7.13 | 7.03 | 7.09 | 7.09 | -0.01 (-0.14%) | 13,989,402 |
| 24 Aug 2021 | CNY | 6.99 | 7.24 | 6.98 | 7.1 | 7.1 | +0.09 (+1.28%) | 20,526,537 |
| 23 Aug 2021 | CNY | 6.9 | 7.08 | 6.9 | 7.01 | 7.01 | +0.09 (+1.30%) | 15,063,106 |
| 20 Aug 2021 | CNY | 7 | 7 | 6.88 | 6.92 | 6.92 | -0.09 (-1.28%) | 9,864,352 |
| 19 Aug 2021 | CNY | 7.03 | 7.03 | 6.95 | 7.01 | 7.01 | -0.03 (-0.43%) | 10,002,773 |
| 18 Aug 2021 | CNY | 6.99 | 7.05 | 6.93 | 7.04 | 7.04 | +0.07 (+1.00%) | 14,213,482 |
| 17 Aug 2021 | CNY | 7.08 | 7.17 | 6.97 | 6.97 | 6.97 | -0.11 (-1.55%) | 20,852,728 |
| 16 Aug 2021 | CNY | 6.92 | 7.2 | 6.9 | 7.08 | 7.08 | +0.15 (+2.16%) | 25,476,997 |
| 13 Aug 2021 | CNY | 6.97 | 6.97 | 6.9 | 6.93 | 6.93 | -0.05 (-0.72%) | 10,711,048 |
| 12 Aug 2021 | CNY | 6.95 | 7.01 | 6.9 | 6.98 | 6.98 | +0.04 (+0.58%) | 17,181,579 |
| 11 Aug 2021 | CNY | 6.83 | 6.95 | 6.81 | 6.94 | 6.94 | +0.1 (+1.46%) | 16,044,242 |
| 10 Aug 2021 | CNY | 6.85 | 6.85 | 6.8 | 6.84 | 6.84 | -0.01 (-0.15%) | 7,570,420 |
| 9 Aug 2021 | CNY | 6.8 | 6.87 | 6.79 | 6.85 | 6.85 | +0.01 (+0.15%) | 8,986,497 |
| 6 Aug 2021 | CNY | 6.88 | 6.9 | 6.81 | 6.84 | 6.84 | -0.04 (-0.58%) | 7,366,429 |
| 5 Aug 2021 | CNY | 6.84 | 6.91 | 6.84 | 6.88 | 6.88 | +0.01 (+0.15%) | 8,407,220 |
| 4 Aug 2021 | CNY | 6.84 | 6.89 | 6.8 | 6.87 | 6.87 | +0.02 (+0.29%) | 7,922,475 |
| 3 Aug 2021 | CNY | 6.82 | 6.88 | 6.82 | 6.85 | 6.85 | +0.03 (+0.44%) | 9,713,596 |
| 2 Aug 2021 | CNY | 6.8 | 6.87 | 6.69 | 6.82 | 6.82 | +0.05 (+0.74%) | 13,827,788 |
| 30 Jul 2021 | CNY | 6.67 | 6.87 | 6.67 | 6.77 | 6.77 | +0.1 (+1.50%) | 10,872,903 |
| 29 Jul 2021 | CNY | 6.68 | 6.71 | 6.66 | 6.67 | 6.67 | 0.0 (0.0%) | 6,927,822 |
| 28 Jul 2021 | CNY | 6.79 | 6.8 | 6.64 | 6.67 | 6.67 | -0.14 (-2.06%) | 11,405,754 |
| 27 Jul 2021 | CNY | 6.82 | 6.88 | 6.79 | 6.81 | 6.81 | -0.03 (-0.44%) | 9,524,246 |
| 26 Jul 2021 | CNY | 6.86 | 6.9 | 6.76 | 6.84 | 6.84 | -0.05 (-0.73%) | 12,382,696 |
| 23 Jul 2021 | CNY | 6.96 | 6.97 | 6.87 | 6.89 | 6.89 | -0.14 (-1.99%) | 15,388,116 |
| 22 Jul 2021 | CNY | 7.13 | 7.27 | 6.97 | 7.03 | 7.03 | +0.22 (+3.23%) | 33,255,118 |
| 21 Jul 2021 | CNY | 6.78 | 6.83 | 6.78 | 6.81 | 6.81 | +0.01 (+0.15%) | 6,856,370 |
| 20 Jul 2021 | CNY | 6.81 | 6.82 | 6.78 | 6.8 | 6.8 | -0.02 (-0.29%) | 4,485,884 |
| 19 Jul 2021 | CNY | 6.89 | 6.89 | 6.78 | 6.82 | 6.82 | -0.1 (-1.45%) | 9,461,077 |
| 16 Jul 2021 | CNY | 6.94 | 7 | 6.9 | 6.92 | 6.92 | +0.03 (+0.44%) | 9,915,700 |
| 15 Jul 2021 | CNY | 6.93 | 6.94 | 6.84 | 6.89 | 6.89 | -0.04 (-0.58%) | 9,185,936 |
